5337 ダントーホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29148156148148390,000148
2017-12-2814714914714737,000147
2017-12-2714614614414652,000146
2017-12-26144145143145105,000145
2017-12-25146146143144108,000144
2017-12-22147147145145301,000145
2017-12-2114814814714885,000148
2017-12-2014914914714887,000148
2017-12-1915115114914966,000149
2017-12-18152153150151117,000151
2017-12-1515315315115372,000153
2017-12-14152153150153250,000153
2017-12-1315515515215258,000152
2017-12-12154155151155142,000155
2017-12-1115315415215494,000154
2017-12-08151153151153126,000153
2017-12-0715115315115360,000153
2017-12-06153154151151102,000151
2017-12-0515515515315442,000154
2017-12-04159159155155104,000155
2017-12-01167167158160206,000160
2017-11-30160168158163547,000163
2017-11-29152164152160872,000160
2017-11-2815315415115245,000152
2017-11-2715315315115369,000153
2017-11-24156156152153185,000153
2017-11-2215615715415645,000156
2017-11-21155156154156220,000156
2017-11-2015815915715842,000158
2017-11-1715615715515631,000156
2017-11-1615515515415512,000155
2017-11-15161161154155124,000155
2017-11-1316116115816142,000161
2017-11-1015916115816135,000161
2017-11-09156160156160127,000160
2017-11-0815615615315678,000156
2017-11-07157158155158157,000158
2017-11-0615916015815922,000159
2017-11-0215915915815942,000159
2017-11-0115916115816164,000161
2017-10-3115716015716059,000160
2017-10-3016016015715770,000157
2017-10-2716016015715969,000159
2017-10-26158160157159114,000159
2017-10-25163163158158178,000158
2017-10-24171171163166183,000166
2017-10-2316316315916276,000162
2017-10-20160162157162129,000162
2017-10-19164164160161183,000161
2017-10-18164166160161331,000161
2017-10-171721921621642,651,000164
2017-10-16170171167167332,000167
2017-10-13176176170170274,000170
2017-10-12180180175179375,000179
2017-10-111981981741751,240,000175
2017-10-101702111672004,071,000200
2017-10-061521951511673,067,000167
2017-10-0514814914814829,000148
2017-10-0414915214815027,000150
2017-10-0314815114815021,000150
2017-10-0214715014714822,000148
2017-09-2914714814614717,000147
2017-09-281501501481488,000148
2017-09-2714715014715012,000150
2017-09-2614615014615034,000150
2017-09-251481481461478,000147
2017-09-221471481461486,000148
2017-09-2114714714514735,000147
2017-09-2015015014614633,000146
2017-09-1915015014714813,000148
2017-09-151481481481484,000148
2017-09-1414715114714715,000147
2017-09-131511511461476,000147
2017-09-121511511501515,000151
2017-09-1114615014615010,000150
2017-09-0814714914614619,000146
2017-09-071471491471483,000148
2017-09-0615015014614712,000147
2017-09-0515115214714822,000148
2017-09-0415115415115413,000154
2017-09-0115515515315311,000153
2017-08-3115515515015214,000152
2017-08-3015415515415510,000155
2017-08-2915215415215418,000154
2017-08-2815115214915212,000152
2017-08-2514915014714911,000149
2017-08-2414314514314411,000144
2017-08-231441441431435,000143
2017-08-2214314614314413,000144
2017-08-2114514613014370,000143
2017-08-181481491471479,000147
2017-08-1715115214815115,000151
2017-08-161521521501516,000151
2017-08-1515015014715010,000150
2017-08-1415315315015010,000150
2017-08-1015415415115310,000153
2017-08-0915415415415421,000154
2017-08-081511541511537,000153
2017-08-071511521511528,000152
2017-08-0415115115115127,000151
2017-08-0315315315115227,000152
2017-08-0215515515315417,000154
2017-08-0115515615315531,000155
2017-07-3115315415215327,000153
2017-07-2815515515315484,000154
2017-07-2715415515315441,000154
2017-07-2615215415115459,000154
2017-07-2515115215015214,000152
2017-07-2415215214915126,000151
2017-07-2115115115015117,000151
2017-07-2015115114915123,000151
2017-07-1915215214915131,000151
2017-07-1815015115015018,000150
2017-07-1414914914814917,000149
2017-07-1314814914814917,000149
2017-07-1214914914814819,000148
2017-07-1114815014814829,000148
2017-07-1014915014814819,000148
2017-07-0714814914814811,000148
2017-07-0615015014814814,000148
2017-07-0515015014814817,000148
2017-07-0414915014814832,000148
2017-07-0315115114814843,000148
2017-06-301491491481498,000149
2017-06-2915015014814952,000149
2017-06-2815315315015216,000152
2017-06-2714914914814925,000149
2017-06-261501501491499,000149
2017-06-2315015014714932,000149
2017-06-2215115315115121,000151
2017-06-2115315315015031,000150
2017-06-2014815114815050,000150
2017-06-1914714814714821,000148
2017-06-1615015114814813,000148
2017-06-1514915014814827,000148
2017-06-1415015014914939,000149
2017-06-1314915014915028,000150
2017-06-1215015014915025,000150
2017-06-0915015114915029,000150
2017-06-0814915014915034,000150
2017-06-0715015114915119,000151
2017-06-0615115114915033,000150
2017-06-0515015115015012,000150
2017-06-0215215214915195,000151
2017-06-01155155149150105,000150
2017-05-3115615615215395,000153
2017-05-3016016015615738,000157
2017-05-2916516516016150,000161
2017-05-2616616616216257,000162
2017-05-251671671671671,000167
2017-05-241671671671675,000167
2017-05-2316716716616713,000167
2017-05-2216516616516610,000166
2017-05-1916716816416543,000165
2017-05-1816716716716713,000167
2017-05-1716916916816815,000168
2017-05-1616917016917011,000170
2017-05-1517117116817038,000170
2017-05-1217517517217316,000173
2017-05-1117317517317510,000175
2017-05-1017217317017318,000173
2017-05-0917117217017063,000170
2017-05-0817317317117324,000173
2017-05-0217217317217210,000172
2017-05-0117217317117326,000173
2017-04-281741751741748,000174
2017-04-2717717717417473,000174
2017-04-2617517917517913,000179
2017-04-251741761741763,000176
2017-04-241801801771777,000177
2017-04-211801801791793,000179
2017-04-201771791771776,000177
2017-04-191801801751778,000177
2017-04-181781801781807,000180
2017-04-171771781761786,000178
2017-04-141771771741776,000177
2017-04-131751791751776,000177
2017-04-121751771751766,000176
2017-04-111751751731758,000175
2017-04-101731751731755,000175
2017-04-071781781741746,000174
2017-04-051761771761775,000177
2017-04-0418418417717923,000179
2017-04-031911911881885,000188
2017-03-3118919218419216,000192
2017-03-301851851831847,000184
2017-03-291821841811849,000184
2017-03-2818318418118418,000184
2017-03-271821831821835,000183
2017-03-2418118418118210,000182
2017-03-231811821811826,000182
2017-03-2218618718118456,000184
2017-03-2118918918718816,000188
2017-03-1718618918618912,000189
2017-03-1618718818618714,000187
2017-03-151871871861864,000186
2017-03-141861881861883,000188
2017-03-131881891881889,000188
2017-03-1018918918618726,000187
2017-03-091851871851864,000186
2017-03-081881881871875,000187
2017-03-0718518718518512,000185
2017-03-061871871861864,000186
2017-03-0318918918518622,000186
2017-03-021881881881882,000188
2017-03-011881891881886,000188
2017-02-2819319318919014,000190
2017-02-271921921921922,000192
2017-02-241911911891906,000190
2017-02-221921921901907,000190
2017-02-211891911891915,000191
2017-02-201911911911916,000191
2017-02-171901911901915,000191
2017-02-1619219218918910,000189
2017-02-151921951921956,000195
2017-02-141931931911923,000192
2017-02-131911931911924,000192
2017-02-101911911901906,000190
2017-02-091891901881908,000190
2017-02-081901901891906,000190
2017-02-071891911891908,000190
2017-02-061891901891899,000189
2017-02-031891891891896,000189
2017-02-021891911891914,000191
2017-02-011921921891896,000189
2017-01-3119419418718936,000189
2017-01-3019219219019116,000191
2017-01-2719219219019019,000190
2017-01-2619219219019114,000191
2017-01-2519119218919112,000191
2017-01-2419419419019118,000191
2017-01-231891911891914,000191
2017-01-2019119219019230,000192
2017-01-1919119118919111,000191
2017-01-181891901891896,000189
2017-01-171881901881889,000188
2017-01-1619119119019013,000190
2017-01-1319619619019138,000191
2017-01-1219319319019235,000192
2017-01-1119319619319531,000195
2017-01-1019519719519542,000195
2017-01-0619419519319316,000193
2017-01-0519519719419660,000196
2017-01-0419219819219751,000197

分割・併合履歴 : [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株